Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 183.77 | 183.77 | 180.07 | 180.07 | 10,696 | -3.70(-2.02%) |
Jan 30, 2006 | 185.62 | 186.81 | 183.77 | 183.77 | 5,362 | -3.05(-1.63%) |
Jan 27, 2006 | 184.69 | 189.18 | 185.62 | 186.82 | 5,515 | +2.13(+1.15%) |
Jan 26, 2006 | 176.53 | 184.69 | 176.53 | 184.69 | 8,694 | +5.47(+3.05%) |
Jan 25, 2006 | 175.94 | 179.39 | 175.09 | 179.22 | 16,620 | +0.15(+0.08%) |
Jan 24, 2006 | 174.85 | 179.07 | 174.45 | 179.07 | 10,979 | +3.11(+1.77%) |
Jan 23, 2006 | 174.81 | 176.99 | 174.81 | 175.96 | 2,254 | +0.39(+0.22%) |
Jan 20, 2006 | 179.96 | 179.96 | 175.46 | 175.57 | 4,278 | -3.41(-1.91%) |
Jan 19, 2006 | 175.03 | 179.43 | 175.03 | 178.98 | 3,880 | +2.92(+1.66%) |
Jan 18, 2006 | 177.03 | 177.03 | 175.97 | 176.06 | 533 | -0.20(-0.11%) |
Jan 17, 2006 | 174.71 | 177.84 | 174.62 | 176.26 | 3,884 | +0.00(+0.00%) |
Jan 13, 2006 | 175.32 | 176.54 | 175.13 | 176.26 | 2,527 | -0.18(-0.10%) |
Jan 12, 2006 | 177.88 | 177.88 | 174.96 | 176.44 | 8,426 | +0.04(+0.02%) |
Jan 11, 2006 | 176.26 | 177.27 | 175.33 | 176.40 | 6,732 | -0.57(-0.32%) |
Jan 10, 2006 | 172.51 | 177.02 | 172.51 | 176.97 | 3,881 | +1.88(+1.08%) |
Jan 09, 2006 | 174.43 | 176.68 | 172.52 | 175.09 | 16,955 | +1.57(+0.91%) |
Jan 06, 2006 | 171.57 | 174.85 | 169.23 | 173.51 | 9,472 | +3.72(+2.19%) |
Jan 05, 2006 | 169.06 | 171.06 | 169.05 | 169.79 | 5,286 | -0.05(-0.03%) |
Jan 04, 2006 | 168.02 | 171.12 | 168.02 | 169.84 | 6,964 | +0.61(+0.36%) |
Jan 03, 2006 | 165.03 | 169.23 | 164.07 | 169.23 | 3,968 | +5.70(+3.49%) |
Dec 30, 2005 | 165.10 | 167.06 | 163.51 | 163.53 | 7,537 | -3.69(-2.21%) |
Dec 29, 2005 | 161.75 | 168.76 | 161.75 | 167.22 | 12,771 | +4.98(+3.07%) |
Dec 28, 2005 | 162.29 | 163.55 | 162.22 | 162.24 | 2,346 | -1.00(-0.62%) |
Dec 27, 2005 | 162.63 | 163.48 | 162.30 | 163.25 | 3,626 | -1.26(-0.76%) |
Dec 23, 2005 | 166.57 | 166.76 | 164.50 | 164.50 | 1,452 | -2.06(-1.24%) |
Dec 22, 2005 | 167.08 | 167.08 | 163.21 | 166.57 | 2,089 | +1.24(+0.75%) |
Dec 21, 2005 | 164.50 | 167.84 | 164.34 | 165.33 | 18,827 | +0.83(+0.50%) |
Dec 20, 2005 | 169.59 | 170.15 | 163.81 | 164.50 | 15,012 | -6.52(-3.81%) |
Dec 19, 2005 | 172.37 | 174.54 | 169.93 | 171.02 | 13,588 | -3.15(-1.81%) |
Dec 16, 2005 | 175.42 | 177.01 | 172.07 | 174.17 | 50,218 | -1.14(-0.65%) |
Dec 15, 2005 | 177.39 | 177.57 | 172.23 | 175.31 | 10,468 | -1.72(-0.97%) |
Dec 14, 2005 | 177.17 | 177.72 | 176.82 | 177.03 | 4,711 | +0.02(+0.01%) |
Dec 13, 2005 | 176.26 | 177.01 | 175.39 | 177.01 | 13,417 | +0.97(+0.55%) |
Dec 12, 2005 | 174.42 | 176.04 | 174.38 | 176.04 | 3,520 | +0.88(+0.50%) |
Dec 09, 2005 | 170.96 | 175.16 | 170.96 | 175.16 | 2,262 | +2.18(+1.26%) |
Dec 08, 2005 | 170.44 | 174.20 | 170.44 | 172.98 | 9,349 | +0.76(+0.44%) |
Dec 07, 2005 | 177.52 | 177.54 | 170.53 | 172.22 | 31,576 | -4.06(-2.30%) |
Dec 06, 2005 | 179.43 | 179.78 | 176.28 | 176.28 | 6,558 | -1.75(-0.98%) |
Dec 05, 2005 | 178.59 | 179.06 | 177.51 | 178.03 | 7,098 | -0.68(-0.38%) |
Dec 02, 2005 | 176.21 | 178.72 | 176.21 | 178.72 | 4,589 | +1.15(+0.65%) |
Dec 01, 2005 | 175.75 | 177.95 | 173.93 | 177.56 | 24,667 | +1.80(+1.02%) |
Nov 30, 2005 | 172.25 | 175.78 | 172.23 | 175.76 | 11,759 | +2.51(+1.45%) |
Nov 29, 2005 | 173.26 | 173.40 | 171.60 | 173.25 | 4,954 | +1.60(+0.93%) |
Nov 28, 2005 | 172.42 | 173.42 | 171.65 | 171.65 | 15,141 | -0.53(-0.31%) |
Nov 25, 2005 | 173.34 | 173.34 | 171.67 | 172.18 | 1,733 | +0.34(+0.20%) |
Nov 23, 2005 | 170.02 | 172.04 | 170.02 | 171.84 | 1,685 | -0.01(-0.01%) |
Nov 22, 2005 | 169.17 | 172.81 | 169.17 | 171.85 | 5,015 | +0.67(+0.39%) |
Nov 21, 2005 | 169.55 | 171.78 | 168.96 | 171.19 | 4,906 | +1.44(+0.85%) |
Nov 18, 2005 | 170.24 | 171.99 | 168.24 | 169.75 | 13,360 | -0.42(-0.25%) |
Nov 17, 2005 | 171.33 | 171.33 | 167.83 | 170.17 | 11,307 | +0.95(+0.56%) |
Nov 16, 2005 | 170.47 | 171.50 | 168.09 | 169.22 | 15,711 | -3.55(-2.06%) |
Nov 15, 2005 | 171.50 | 174.10 | 170.65 | 172.77 | 7,192 | -0.06(-0.03%) |
Nov 14, 2005 | 172.46 | 174.39 | 171.57 | 172.83 | 26,050 | +0.59(+0.34%) |
Nov 11, 2005 | 168.30 | 173.17 | 168.30 | 172.24 | 25,320 | +2.53(+1.49%) |
Nov 10, 2005 | 165.10 | 169.77 | 165.10 | 169.71 | 19,071 | +4.60(+2.79%) |
Nov 09, 2005 | 160.44 | 166.73 | 160.44 | 165.10 | 9,740 | +5.34(+3.35%) |
Nov 08, 2005 | 156.59 | 160.56 | 156.57 | 159.76 | 18,984 | +1.31(+0.83%) |
Nov 07, 2005 | 155.45 | 158.97 | 155.45 | 158.45 | 7,058 | +1.05(+0.67%) |
Nov 04, 2005 | 156.93 | 157.40 | 155.63 | 157.40 | 9,229 | +1.76(+1.13%) |
Nov 03, 2005 | 158.44 | 158.44 | 154.70 | 155.63 | 32,560 | -0.48(-0.31%) |
Nov 02, 2005 | 156.48 | 157.51 | 155.87 | 156.11 | 24,514 | +1.17(+0.76%) |